Dark

BNAI
Brand Engagement Network Inc. Common Stock
stock NASDAQ

At Close

Aug 21, 2026 3:59:55 PM EDT

14.52USD-4.757%(-0.72)80,512

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 21, 2026 8:23:30 AM EDT

14.50USD-4.856%(-0.74)578

After-hours

Aug 20, 2026 4:54:30 PM EDT

14.97USD-1.546%(-0.23)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-21	14.5800	14.830000	13.8800	14.4200	-5.381%	80,512	0.000%
2026-08-20	15.8900	16.879900	14.0100	15.2400	-4.809%	190,529	-5.381%
2026-08-19	15.7900	16.330000	15.5000	16.0100	+1.009%	72,839	-9.931%
2026-08-18	15.6600	16.490000	15.5600	15.8500	-1.246%	81,644	-9.022%
2026-08-17	15.8900	16.800000	14.8000	16.0500	+0.943%	149,804	-10.156%
2026-08-14	16.2600	16.260000	15.5000	15.9000	-1.548%	102,043	-9.308%
2026-08-13	14.9700	16.400000	14.8200	16.1500	+10.089%	123,545	-10.712%
2026-08-12	15.4300	15.710000	14.5600	14.6700	-3.803%	137,137	-1.704%
2026-08-11	14.0400	15.380000	13.9700	15.2500	+8.003%	103,872	-5.443%
2026-08-10	14.0300	14.470000	13.7600	14.1200	+0.355%	82,663	+2.125%
2026-08-07	13.9000	14.610000	13.9000	14.0700	+1.957%	83,086	+2.488%
2026-08-06	13.1500	14.350000	13.1200	13.8000	+4.863%	83,390	+4.493%
2026-08-05	13.5400	14.350000	13.1100	13.1600	-2.806%	113,640	+9.574%
2026-08-04	11.9500	13.690000	11.9500	13.5400	+11.440%	150,944	+6.499%
2026-08-03	11.5300	12.410000	11.5300	12.1500	+3.757%	109,971	+18.683%
2026-07-31	11.9400	12.180000	11.4000	11.7100	-2.008%	107,140	+23.143%
2026-07-30	11.5000	12.084500	11.5000	11.9500	+2.840%	110,939	+20.669%
2026-07-29	11.9800	12.360000	10.9700	11.6200	-5.528%	120,520	+24.096%
2026-07-28	12.1300	12.890000	11.7400	12.3000	+1.401%	184,923	+17.236%
2026-07-27	11.9200	13.080000	11.6100	12.1300	+8.692%	297,548	+18.879%
2026-07-24	10.6000	11.200000	10.2400	11.1600	+4.494%	127,882	+29.211%
2026-07-23	11.1100	11.110000	10.4500	10.6800	-4.043%	115,646	+35.019%
2026-07-22	11.0500	11.490000	10.9950	11.1300	+0.180%	130,001	+29.560%
2026-07-21	10.5500	11.936700	10.5500	11.1100	+2.208%	202,125	+29.793%
2026-07-20	11.2700	11.570000	10.5350	10.8700	-6.454%	205,552	+32.659%
2026-07-17	11.8100	12.080000	10.9800	11.6200	-3.808%	286,516	+24.096%
2026-07-16	13.0300	13.640000	11.8900	12.0800	-7.291%	201,249	+19.371%
2026-07-15	13.3700	13.680000	12.9100	13.0300	-5.029%	170,011	+10.668%
2026-07-14	12.7200	14.989900	12.6550	13.7200	+8.889%	278,666	+5.102%
2026-07-13	13.9800	14.200000	12.5400	12.6000	-10.702%	231,510	+14.444%
2026-07-10	13.8400	14.609900	13.5300	14.1100	-0.913%	144,725	+2.197%
2026-07-09	15.0300	15.030000	13.6000	14.2400	-6.100%	228,238	+1.264%
2026-07-08	14.6100	15.410000	14.6100	15.1650	-1.334%	122,187	-4.913%
2026-07-07	15.6800	15.925000	14.3701	15.3700	-4.237%	229,247	-6.181%
2026-07-06	17.1000	17.100000	15.9400	16.0500	-6.632%	209,180	-10.156%
2026-07-02	17.5300	18.770000	16.9800	17.1900	-4.923%	293,551	-16.114%
2026-07-01	17.0000	18.590000	17.0000	18.0800	+5.669%	285,257	-20.243%
2026-06-30	16.2200	17.530000	15.0800	17.1100	+9.609%	422,704	-15.722%
2026-06-29	17.5800	17.790000	15.2000	15.6100	-14.372%	558,453	-7.623%
2026-06-26	17.7700	18.999900	16.4900	18.2300	+0.774%	1,104,960	-20.900%
2026-06-25	18.8100	20.000000	18.0800	18.0900	-3.828%	345,161	-20.287%
2026-06-24	19.7200	20.720000	18.8100	18.8100	-5.856%	247,410	-23.339%
2026-06-23	19.0000	20.140000	18.5800	19.9800	+2.304%	144,869	-27.828%
2026-06-22	19.1500	20.000000	18.6200	19.5300	-2.496%	195,656	-26.165%
2026-06-18	19.3000	20.300000	18.5200	20.0300	-1.572%	193,575	-28.008%
2026-06-17	22.5000	23.790000	19.9000	20.3500	-7.374%	400,104	-29.140%
2026-06-16	18.8200	22.090000	18.7050	21.9700	+14.546%	428,087	-34.365%
2026-06-15	20.9500	21.130000	17.8000	19.1800	-10.248%	392,764	-24.818%
2026-06-12	20.8200	24.700000	19.4300	21.3700	+0.707%	511,221	-32.522%
2026-06-11	20.0900	22.450000	19.6000	21.2200	+5.625%	476,078	-32.045%
2026-06-10	19.3600	21.400000	18.6382	20.0900	+4.745%	413,041	-28.223%
2026-06-09	21.7600	23.090000	18.5000	19.1800	+4.981%	2,563,057	-24.818%
2026-06-08	18.0400	20.620000	17.8200	18.2700	-17.591%	748,086	-21.073%
2026-06-05	16.3100	30.899900	15.5100	22.1700	+35.679%	9,366,692	-34.957%
2026-06-04	13.7000	17.780000	13.6300	16.3400	+18.836%	521,225	-11.750%
2026-06-03	14.2800	15.480000	13.6300	13.7500	-7.157%	206,065	+4.873%
2026-06-02	13.4300	16.810000	13.1100	14.8100	+6.165%	362,869	-2.633%
2026-06-01	13.9800	14.399900	13.2200	13.9500	-5.997%	292,855	+3.369%
2026-05-29	15.6300	16.760000	14.5800	14.8400	-5.957%	233,380	-2.830%
2026-05-28	15.0000	16.170000	14.8100	15.7800	+1.544%	257,456	-8.619%
2026-05-27	18.2500	18.429900	15.5000	15.5400	-20.471%	372,540	-7.207%
2026-05-26	18.0700	20.100000	16.3000	19.5400	+5.593%	347,526	-26.203%
2026-05-22	19.1500	19.580000	18.4300	18.5050	-3.670%	165,232	-22.075%
2026-05-21	18.8700	19.990000	18.7000	19.2100	-1.588%	173,518	-24.935%
2026-05-20	19.5000	19.750000	17.8000	19.5200	-1.910%	315,133	-26.127%
2026-05-19	20.0000	20.830000	19.3300	19.9000	-5.057%	228,487	-27.538%
2026-05-18	22.6750	22.675000	20.0575	20.9600	-6.177%	435,895	-31.202%
2026-05-15	22.9300	23.080000	21.0000	22.3400	-3.541%	180,965	-35.452%
2026-05-14	24.0300	24.450000	23.1092	23.1600	-6.876%	159,845	-37.737%
2026-05-13	23.6100	24.870000	22.6300	24.8700	+4.496%	238,005	-42.018%
2026-05-12	24.4200	26.840000	22.8650	23.8000	+1.019%	374,777	-39.412%
2026-05-11	24.2200	25.260000	21.8300	23.5600	+5.840%	709,577	-38.795%
2026-05-08	22.1000	23.577600	21.6100	22.2600	+0.678%	261,676	-35.220%
2026-05-07	23.1100	23.610000	22.0400	22.1100	-6.393%	231,105	-34.781%
2026-05-06	21.8700	25.045000	21.4900	23.6200	+4.421%	472,238	-38.950%
2026-05-05	23.2600	23.280000	21.2001	22.6200	-3.622%	402,472	-36.251%
2026-05-04	26.6000	26.620000	23.4500	23.4700	-12.588%	446,228	-38.560%
2026-05-01	28.1700	28.859900	26.7150	26.8500	-4.533%	298,887	-46.294%
2026-04-30	28.2800	29.999900	27.7800	28.1250	+1.608%	360,992	-48.729%
2026-04-29	28.1600	28.230000	26.5100	27.6800	-0.503%	350,105	-47.905%
2026-04-28	27.1200	29.787000	26.8200	27.8200	-1.592%	304,094	-48.167%
2026-04-27	27.9700	28.460000	26.0301	28.2700	-5.829%	372,560	-48.992%
2026-04-24	30.0400	30.470000	28.2020	30.0200	-4.089%	397,512	-51.965%
2026-04-23	32.4900	32.760000	30.1801	31.3000	-7.039%	572,427	-53.930%
2026-04-22	34.2000	35.240000	32.7500	33.6700	+2.998%	1,677,481	-57.173%
2026-04-21	34.6900	34.759000	30.5800	32.6900	-6.252%	815,914	-55.889%
2026-04-20	35.7300	37.470000	34.3200	34.8700	-8.261%	386,289	-58.646%
2026-04-17	37.3200	38.030000	34.1750	38.0100	-3.036%	942,591	-62.063%
2026-04-16	48.5200	49.390000	32.5801	39.2000	-31.168%	3,167,120	-63.214%
2026-04-15	54.8200	57.870000	52.6616	56.9500	+8.065%	1,507,126	-74.680%
2026-04-14	54.0700	56.138500	51.4200	52.7000	+3.435%	505,634	-72.638%
2026-04-13	43.7100	54.090000	43.7100	50.9500	+21.136%	909,775	-71.698%
2026-04-10	42.7000	44.255000	42.0100	42.0600	-1.221%	203,531	-65.716%
2026-04-09	40.8000	44.440000	39.2900	42.5800	+4.722%	358,491	-66.134%
2026-04-08	42.3500	46.760000	40.6600	40.6600	-5.199%	417,265	-64.535%
2026-04-07	43.0700	43.460000	40.6100	42.8900	-2.567%	446,457	-66.379%
2026-04-06	41.5000	46.000000	41.5000	44.0200	+5.665%	509,352	-67.242%
2026-04-02	36.8200	42.510000	36.8200	41.6600	+10.621%	533,004	-65.386%
2026-04-01	36.7900	37.730000	36.0000	37.6600	-0.633%	218,919	-61.710%
2026-03-31	36.7100	38.790000	34.8900	37.9000	+10.819%	694,517	-61.953%
2026-03-30	36.1500	36.675000	33.7702	34.2000	-5.289%	225,344	-57.836%
2026-03-27	37.5300	37.865000	36.0650	36.1100	-5.521%	255,268	-60.066%
2026-03-26	38.2600	39.462800	37.2800	38.2200	-7.859%	304,188	-62.271%
2026-03-25	37.1300	41.750000	37.0900	41.4800	+12.078%	460,588	-65.236%
2026-03-24	38.6000	39.230000	35.7000	37.0100	-6.256%	355,144	-61.038%
2026-03-23	39.1000	40.350000	38.5000	39.4800	-2.639%	305,125	-63.475%
2026-03-20	42.0200	43.110000	38.2100	40.5500	-1.530%	656,635	-64.439%
2026-03-19	41.4000	42.800000	40.7000	41.1800	-5.268%	401,269	-64.983%
2026-03-18	42.3200	45.590000	41.0500	43.4700	+7.254%	937,760	-66.828%
2026-03-17	37.3200	41.140000	36.3100	40.5300	+8.340%	765,456	-64.421%
2026-03-16	37.1500	37.835000	35.2500	37.4100	-2.324%	502,962	-61.454%
2026-03-13	37.7500	38.500000	36.5000	38.3000	+2.489%	470,608	-62.350%
2026-03-12	39.2300	40.100000	37.3700	37.3700	+4.008%	787,718	-61.413%
2026-03-11	35.2300	41.000000	33.6500	35.9300	-2.205%	1,643,441	-59.866%
2026-03-10	38.4600	40.310000	35.1800	36.7400	-12.420%	1,431,617	-60.751%
2026-03-09	47.7650	47.950000	40.2100	41.9500	-25.449%	1,492,350	-65.626%
2026-03-06	50.7300	60.000000	50.7300	56.2700	+15.997%	3,050,280	-74.374%
2026-03-05	47.4350	50.580000	45.2400	48.5100	+3.831%	1,302,232	-70.274%
2026-03-04	48.6600	51.640000	44.6600	46.7200	+9.491%	1,936,473	-69.135%
2026-03-03	34.9200	43.990000	34.8300	42.6700	+16.299%	2,182,123	-66.206%
2026-03-02	32.5600	40.870000	31.5520	36.6900	+2.831%	2,241,078	-60.698%
2026-02-27	27.3500	35.693000	27.3500	35.6800	+36.131%	3,203,411	-59.585%
2026-02-26	27.4000	28.888200	25.6700	26.2100	-11.303%	817,130	-44.983%
2026-02-25	31.0000	31.589900	26.0300	29.5500	+4.787%	3,607,211	-51.201%
2026-02-24	21.2000	29.000000	20.7200	28.2000	+40.229%	4,743,823	-48.865%
2026-02-23	20.0000	21.800000	19.4100	20.1100	+5.842%	1,214,856	-28.294%
2026-02-20	18.9500	19.190000	18.5000	19.0000	-0.680%	326,157	-24.105%
2026-02-19	18.8100	20.091800	18.0500	19.1300	+2.190%	528,007	-24.621%
2026-02-18	18.8100	19.820000	18.6112	18.7200	-0.531%	580,899	-22.970%
2026-02-17	19.8100	19.910000	18.1800	18.8200	-10.038%	640,651	-23.379%
2026-02-13	20.5500	22.699900	19.8200	20.9200	-2.334%	979,656	-31.071%
2026-02-12	18.0100	25.250000	16.2500	21.4200	+21.635%	2,748,417	-32.680%
2026-02-11	20.7500	20.760000	17.2508	17.6100	-18.131%	1,210,242	-18.115%
2026-02-10	22.4350	22.540000	20.7000	21.5100	-8.038%	1,035,479	-32.961%
2026-02-09	21.6200	25.299900	20.6300	23.3900	+4.187%	1,839,502	-38.350%
2026-02-06	22.3600	23.900000	20.5800	22.4500	-6.028%	1,641,782	-35.768%
2026-02-05	27.7700	30.700000	23.2500	23.8900	+7.274%	11,565,290	-39.640%
2026-02-04	23.5300	24.840000	21.7900	22.2700	-4.503%	1,052,926	-35.249%
2026-02-03	24.3000	26.490000	22.5100	23.3200	0.000%	1,354,870	-38.165%
2026-02-02	24.3700	29.930000	22.5600	23.3200	-5.778%	4,058,378	-38.165%
2026-01-30	31.5600	34.980000	21.7100	24.7500	-52.974%	9,334,731	-41.737%
2026-01-29	63.6900	68.880000	50.2400	52.6300	-16.460%	9,187,554	-72.601%
2026-01-28	52.7350	86.280000	51.5375	63.0000	+21.154%	14,282,147	-77.111%
2026-01-27	39.7400	57.450000	37.0000	52.0000	-16.237%	7,859,454	-72.269%
2026-01-26	55.1550	67.630000	26.3300	62.0800	+276.699%	33,526,388	-76.772%
2026-01-23	10.5100	18.300000	10.4043	16.4800	+90.300%	43,663,942	-12.500%
2026-01-22	8.2100	9.400000	7.9300	8.6600	-0.460%	2,039,793	+66.513%
2026-01-21	9.0600	11.380000	7.8100	8.7000	+41.463%	48,520,132	+65.747%
2026-01-20	6.0900	7.200000	5.7000	6.1500	-3.150%	1,285,814	+134.472%
2026-01-16	6.9100	7.430000	5.6900	6.3500	+11.208%	4,451,631	+127.087%
2026-01-15	5.6000	6.122400	4.7700	5.7100	-1.552%	2,684,252	+152.539%
2026-01-14	3.9300	6.750000	3.8800	5.8000	+60.665%	46,839,570	+148.621%
2026-01-13	3.3300	3.780000	3.3300	3.6100	+9.394%	601,329	+299.446%
2026-01-12	3.5100	3.527100	3.2000	3.3000	-7.821%	476,282	+336.970%
2026-01-09	3.8600	3.955000	3.4400	3.5800	-6.283%	885,299	+302.793%
2026-01-08	3.8900	4.231000	3.7500	3.8200	+1.596%	794,660	+277.487%
2026-01-07	4.5000	4.800000	3.7600	3.7600	-19.486%	1,502,955	+283.511%
2026-01-06	4.1650	4.909900	4.0700	4.6700	+29.006%	16,149,986	+208.779%
2026-01-05	3.8700	4.000000	3.3000	3.6200	-3.979%	3,804,784	+298.343%
2026-01-02	2.5000	4.250000	2.5000	3.7700	+62.500%	97,584,354	+282.493%
2025-12-31	2.2100	2.670000	2.2000	2.3200	+8.920%	4,821,628	+521.552%
2025-12-30	2.5400	2.729900	2.0300	2.1300	-14.970%	5,350,100	+576.995%
2025-12-29	1.7800	2.910000	1.7700	2.5050	+108.750%	150,428,182	+475.649%
2025-12-26	1.3700	1.380100	1.1800	1.2000	-13.669%	150,481	+1,101.667%
2025-12-24	1.3800	1.439400	1.3200	1.3900	0.000%	40,319	+937.410%
2025-12-23	1.5700	1.680000	1.3900	1.3900	-12.025%	204,292	+937.410%
2025-12-22	1.7800	1.884100	1.5800	1.5800	-8.671%	154,371	+812.658%
2025-12-19	1.6500	1.790000	1.6300	1.7300	+0.581%	87,105	+733.526%
2025-12-18	1.5900	1.880000	1.5599	1.7200	+12.418%	325,732	+738.372%
2025-12-17	1.5300	1.630000	1.4800	1.5300	-11.561%	301,469	+842.484%
2025-12-16	2.1200	2.244471	1.6563	1.7300	-18.009%	333,046	+733.526%
2025-12-15	2.4800	2.620000	2.1000	2.1100	-18.217%	281,227	+583.412%
2025-12-12	2.7400	2.980000	2.5000	2.5800	-9.155%	242,561	+458.915%
2025-12-11	2.9000	3.050000	2.7695	2.8400	-3.729%	81,682	+407.746%
2025-12-10	2.9950	3.200000	2.9500	2.9500	-4.159%	68,768	+388.814%
2025-12-09	2.8000	3.164000	2.7300	3.0780	+8.000%	127,881	+368.486%
2025-12-08	2.6810	2.876000	2.5610	2.8500	+7.507%	199,162	+405.965%
2025-12-05	2.8430	2.880000	2.6500	2.6510	-6.093%	153,766	+443.946%
2025-12-04	3.1880	3.216000	2.5960	2.8230	-14.687%	288,080	+410.804%
2025-12-03	3.2000	3.348000	3.2000	3.3090	+3.342%	106,563	+335.781%
2025-12-02	3.4000	4.450000	3.2000	3.2020	-10.708%	434,425	+350.344%
2025-12-01	3.7790	3.846000	3.5030	3.5860	-9.054%	99,316	+302.119%
2025-11-28	3.7480	4.100000	3.7000	3.9430	+4.312%	50,739	+265.711%
2025-11-26	3.6500	4.000000	3.6010	3.7800	+1.340%	88,152	+281.481%
2025-11-25	3.7900	3.869000	3.7000	3.7300	-4.285%	49,764	+286.595%
2025-11-24	3.7390	3.899000	3.6050	3.8970	+4.871%	89,443	+270.028%
2025-11-21	3.4980	3.718000	3.3510	3.7160	+3.683%	162,614	+288.052%
2025-11-20	3.7000	3.741000	3.4500	3.5840	-5.659%	164,438	+302.344%
2025-11-19	3.7990	3.799000	3.6010	3.7990	-5.025%	119,658	+279.574%
2025-11-18	3.6600	4.000000	3.5960	4.0000	+2.564%	115,304	+260.500%
2025-11-17	4.3500	4.368000	3.6140	3.9000	-5.017%	267,889	+269.744%
2025-11-14	3.7920	4.320000	3.5820	4.1060	+10.080%	430,907	+251.193%
2025-11-13	3.8000	3.892000	3.6350	3.7300	-8.015%	293,442	+286.595%
2025-11-12	4.0860	4.339000	4.0210	4.0550	-1.530%	361,749	+255.610%
2025-11-11	3.9770	4.399000	3.5830	4.1180	-14.404%	1,077,381	+250.170%
2025-11-10	5.8700	8.474900	4.6180	4.8110	+28.430%	47,853,553	+199.730%
2025-11-07	3.8000	3.847000	3.4540	3.7460	-2.473%	60,523	+284.944%
2025-11-06	3.8000	3.967000	3.8000	3.8410	-3.176%	71,342	+275.423%
2025-11-05	4.2310	4.240000	3.8000	3.9670	-6.439%	69,405	+263.499%
2025-11-04	4.3150	4.513000	4.1490	4.2400	-8.798%	61,393	+240.094%
2025-11-03	4.4630	4.800000	4.4630	4.6490	+4.238%	87,195	+210.174%
2025-10-31	4.4490	4.590000	4.3000	4.4600	+0.225%	52,688	+223.318%
2025-10-30	4.5780	4.600000	4.3050	4.4500	-3.450%	88,903	+224.045%
2025-10-29	4.9000	5.110000	4.5060	4.6090	-7.394%	100,125	+212.866%
2025-10-28	5.0400	5.185000	4.8500	4.9770	-2.907%	103,406	+189.733%
2025-10-27	4.6000	5.675000	4.5000	5.1260	+15.191%	375,274	+181.311%
2025-10-24	4.3100	4.680000	4.2170	4.4500	+0.180%	63,007	+224.045%
2025-10-23	4.2100	4.534000	4.2100	4.4420	+0.498%	70,010	+224.629%
2025-10-22	4.5000	4.748000	4.2510	4.4200	-5.837%	78,835	+226.244%
2025-10-21	5.0200	5.167000	4.6100	4.6940	-8.854%	127,880	+207.201%
2025-10-20	4.4000	5.333000	4.3760	5.1500	+17.849%	302,705	+180.000%
2025-10-17	4.0690	4.390000	4.0000	4.3700	+5.505%	79,478	+229.977%
2025-10-16	4.1510	4.600000	4.0560	4.1420	-1.169%	255,198	+248.141%
2025-10-15	4.9850	5.489000	4.0220	4.1910	-15.691%	322,100	+244.071%
2025-10-14	4.7400	5.500000	4.4510	4.9710	-6.875%	244,783	+190.082%
2025-10-13	5.7000	6.500000	5.1000	5.3380	-6.367%	381,976	+170.139%
2025-10-10	5.5260	6.880000	5.4290	5.7010	+8.055%	973,888	+152.938%
2025-10-09	5.7500	6.173000	5.0290	5.2760	-9.766%	456,866	+173.313%
2025-10-08	6.9500	6.999000	5.6110	5.8470	-15.384%	656,138	+146.622%
2025-10-07	5.0890	9.448000	4.9110	6.9100	+37.076%	13,561,711	+108.683%
2025-10-06	5.4000	5.449000	4.1900	5.0410	-16.193%	1,004,111	+186.054%
2025-10-03	4.9720	6.900000	4.7100	6.0150	+69.437%	20,810,267	+139.734%
2025-10-02	3.3200	3.580000	3.0300	3.5500	+7.903%	1,059,117	+306.197%
2025-10-01	2.8520	3.441000	2.8140	3.2900	+11.905%	2,190,269	+338.298%
2025-09-30	3.0000	3.000000	2.8640	2.9400	-1.010%	25,924	+390.476%
2025-09-29	2.9870	3.050000	2.8680	2.9700	-0.569%	67,223	+385.522%
2025-09-26	2.9800	3.100000	2.9100	2.9870	+1.980%	75,883	+382.759%
2025-09-25	2.9000	2.994000	2.9000	2.9290	+0.618%	30,689	+392.318%
2025-09-24	3.1000	3.100000	2.9000	2.9110	-3.031%	69,777	+395.362%
2025-09-23	3.0000	3.150000	2.9360	3.0020	-2.247%	40,104	+380.346%
2025-09-22	3.0000	3.158000	3.0000	3.0710	+1.387%	45,758	+369.554%
2025-09-19	3.0880	3.129000	2.9000	3.0290	-3.227%	73,573	+376.065%
2025-09-18	3.2400	3.320000	3.0060	3.1300	-1.355%	84,997	+360.703%
2025-09-17	3.0980	3.250000	3.0200	3.1730	+1.862%	77,068	+354.460%
2025-09-16	3.0410	3.142000	2.8960	3.1150	+0.679%	23,819	+362.921%
2025-09-15	3.0520	3.096000	2.9150	3.0940	+3.895%	21,492	+366.063%
2025-09-12	2.9780	3.000000	2.9150	2.9780	-0.034%	16,179	+384.218%
2025-09-11	2.9200	3.000000	2.9200	2.9790	+0.034%	30,848	+384.055%
2025-09-10	3.0450	3.076000	2.9000	2.9780	-3.625%	37,041	+384.218%
2025-09-09	2.9200	3.200000	2.9000	3.0900	+1.311%	26,351	+366.667%
2025-09-08	3.1800	3.196700	2.9520	3.0500	-1.358%	28,908	+372.787%
2025-09-05	3.1100	3.146000	3.0250	3.0920	-2.950%	5,220	+366.365%
2025-09-04	3.0810	3.186000	2.9500	3.1860	+5.183%	29,422	+352.605%
2025-09-03	3.0200	3.100000	3.0000	3.0290	+0.265%	21,400	+376.065%
2025-09-02	3.1980	3.198000	2.9150	3.0210	-1.884%	31,422	+377.325%
2025-08-29	3.1000	3.135000	3.0000	3.0790	-1.786%	34,234	+368.334%
2025-08-28	3.1070	3.200000	3.0320	3.1350	+2.250%	14,118	+359.968%
2025-08-27	3.2000	3.200000	3.0340	3.0660	-2.045%	26,630	+370.320%
2025-08-26	3.1300	3.148000	3.0600	3.1300	-0.887%	42,582	+360.703%
2025-08-25	3.1900	3.200000	3.1000	3.1580	-0.253%	15,768	+356.618%
2025-08-22	3.0400	3.166000	3.0400	3.1660	+1.572%	15,111	+355.464%
2025-08-21	3.0850	3.130000	3.0630	3.1170	-0.032%	21,802	+362.624%
2025-08-20	3.0190	3.139000	2.9900	3.1180	+0.711%	19,097	+362.476%
2025-08-19	3.2810	3.300000	3.0580	3.0960	-0.801%	9,360	+365.762%
2025-08-18	3.2000	3.200000	3.0580	3.1210	+0.096%	35,675	+362.031%
2025-08-15	3.0530	3.150000	3.0020	3.1180	+2.263%	18,242	+362.476%
2025-08-14	3.1330	3.133000	3.0030	3.0490	-1.961%	32,237	+372.942%
2025-08-13	3.2000	3.200000	3.0210	3.1100	-2.508%	29,530	+363.666%
2025-08-12	3.1000	3.200000	3.0660	3.1900	+0.631%	25,159	+352.038%
2025-08-11	3.2070	3.220000	3.0000	3.1700	-0.565%	17,505	+354.890%
2025-08-08	3.2000	3.229000	3.0000	3.1880	-0.344%	34,714	+352.321%
2025-08-07	3.4000	3.400000	3.1150	3.1990	-3.061%	33,769	+350.766%
2025-08-06	3.3590	3.400000	3.2000	3.3000	-1.902%	55,193	+336.970%
2025-08-05	3.4000	3.400000	3.3000	3.3640	-1.059%	7,903	+328.656%
2025-08-04	3.4000	3.599000	3.2380	3.4000	+0.295%	38,227	+324.118%
2025-08-01	3.3500	3.515000	3.2480	3.3900	+1.164%	50,212	+325.369%
2025-07-31	3.4400	3.499000	3.2380	3.3510	-4.747%	30,652	+330.319%
2025-07-30	3.5000	3.529000	3.2800	3.5180	+2.446%	29,549	+309.892%
2025-07-29	3.7000	3.700000	3.2310	3.4340	-5.607%	59,521	+319.918%
2025-07-28	3.4480	3.668000	3.3500	3.6380	+7.000%	71,755	+296.372%
2025-07-25	3.2000	3.448000	3.1300	3.4000	+5.590%	77,802	+324.118%
2025-07-24	3.3000	3.310000	3.1850	3.2200	-3.070%	55,448	+347.826%
2025-07-23	3.2900	3.399000	3.1640	3.3220	+3.168%	47,925	+334.076%
2025-07-22	3.2340	3.350000	3.0250	3.2200	-2.424%	72,684	+347.826%
2025-07-21	3.1110	3.450100	3.1110	3.3000	+6.796%	135,132	+336.970%
2025-07-18	3.2610	3.400000	2.9900	3.0900	-4.923%	109,092	+366.667%
2025-07-17	3.3100	3.490000	3.2090	3.2500	-3.846%	49,408	+343.692%
2025-07-16	3.2120	3.380000	3.2000	3.3800	+1.198%	49,498	+326.627%
2025-07-15	3.4000	3.459000	3.2550	3.3400	-5.087%	59,739	+331.737%
2025-07-14	3.3600	3.610000	3.3300	3.5190	+0.457%	29,663	+309.776%
2025-07-11	3.6000	3.700000	3.4000	3.5030	-5.324%	44,565	+311.647%
2025-07-10	3.6440	3.798000	3.5000	3.7000	+2.806%	47,829	+289.730%
2025-07-09	3.7000	3.898000	3.5160	3.5990	-1.694%	33,941	+300.667%
2025-07-08	3.8000	3.871000	3.6550	3.6610	-5.887%	24,143	+293.881%
2025-07-07	3.9680	4.249000	3.4000	3.8900	-3.474%	104,587	+270.694%
2025-07-03	4.2000	4.450000	4.0300	4.0300	-0.248%	79,967	+257.816%
2025-07-02	3.9110	4.200000	3.8500	4.0400	+0.248%	38,522	+256.931%
2025-07-01	4.3000	4.600000	3.9500	4.0300	-8.409%	147,214	+257.816%
2025-06-30	3.8000	4.444000	3.7730	4.4000	+16.618%	267,789	+227.727%
2025-06-27	3.5350	3.900000	3.4930	3.7730	+7.188%	156,182	+282.189%
2025-06-26	3.1860	3.780000	3.1785	3.5200	+7.415%	80,587	+309.659%
2025-06-25	2.9090	3.446000	2.9090	3.2770	+5.710%	53,288	+340.037%
2025-06-24	3.2000	3.200000	2.8500	3.1000	+7.266%	41,488	+365.161%
2025-06-23	3.1000	3.100000	2.6000	2.8900	+2.847%	111,114	+398.962%
2025-06-20	2.9400	3.073000	2.8060	2.8100	-1.954%	50,348	+413.167%
2025-06-18	3.1570	3.358000	2.4000	2.8660	-14.677%	131,018	+403.140%
2025-06-17	3.2640	3.500000	3.2020	3.3590	-2.326%	63,403	+329.294%
2025-06-16	3.7700	4.000000	3.3150	3.4390	-8.780%	135,593	+319.308%
2025-06-13	3.6390	4.100000	3.4510	3.7700	+6.018%	127,725	+282.493%
2025-06-12	3.7520	4.007000	3.5100	3.5560	-10.383%	140,626	+305.512%
2025-06-11	4.5520	4.661000	3.6520	3.9680	-17.676%	303,970	+263.407%
2025-06-10	5.0000	5.199000	4.4040	4.8200	-8.747%	639,667	+199.170%
2025-06-09	5.7690	5.769000	5.0000	5.2820	-7.333%	352,098	+173.003%
2025-06-06	5.0000	7.559000	4.8000	5.7000	+23.377%	4,676,339	+152.982%
2025-06-05	4.3000	5.400000	4.2100	4.6200	+6.550%	707,760	+212.121%
2025-06-04	3.9400	4.688000	3.8500	4.3360	+3.831%	456,361	+232.565%
2025-06-03	4.1400	4.800000	3.9820	4.1760	-14.776%	781,827	+245.307%
2025-06-02	4.5520	5.611000	3.6060	4.9000	+75.627%	25,496,549	+194.286%
2025-05-30	2.5000	3.300000	2.4100	2.7900	+12.955%	5,749,351	+416.846%
2025-05-29	2.5000	2.563000	2.4510	2.4700	-1.160%	19,371	+483.806%
2025-05-28	2.5010	2.587000	2.4020	2.4990	+0.040%	22,532	+477.031%
2025-05-27	2.5890	2.726000	2.4300	2.4980	-3.552%	32,163	+477.262%
2025-05-23	2.6800	2.689000	2.4300	2.5900	+0.349%	16,536	+456.757%
2025-05-22	2.9800	2.990000	2.3060	2.5810	-10.506%	69,015	+458.698%
2025-05-21	2.9300	3.150000	2.7010	2.8840	-0.552%	34,324	+400.000%
2025-05-20	2.9000	2.999000	2.8100	2.9000	-1.495%	32,877	+397.241%
2025-05-19	2.9720	3.009500	2.8500	2.9440	+0.136%	10,761	+389.810%
2025-05-16	2.9990	3.148000	2.8000	2.9400	-1.541%	14,197	+390.476%
2025-05-15	2.9200	3.099000	2.9200	2.9860	-0.433%	17,454	+382.920%
2025-05-14	3.1000	3.100000	2.9000	2.9990	-0.033%	15,424	+380.827%
2025-05-13	2.9470	3.090000	2.9470	3.0000	+1.798%	8,447	+380.667%
2025-05-12	3.0980	3.177000	2.7520	2.9470	-7.240%	38,418	+389.311%
2025-05-09	3.2500	3.250000	3.0050	3.1770	+0.921%	8,342	+353.887%
2025-05-08	2.9100	3.250000	2.9100	3.1480	+8.552%	8,005	+358.069%
2025-05-07	3.0000	3.075000	2.8140	2.9000	-3.494%	12,502	+397.241%
2025-05-06	3.2890	3.400000	2.8000	3.0050	-11.618%	29,686	+379.867%
2025-05-05	3.4000	3.489000	3.3000	3.4000	-2.579%	4,083	+324.118%
2025-05-02	3.6000	3.790000	3.3000	3.4900	-3.056%	29,825	+313.181%
2025-05-01	3.5990	3.680000	3.3500	3.6000	+0.279%	23,299	+300.556%
2025-04-30	3.5130	3.720000	3.5130	3.5900	-1.102%	15,320	+301.671%
2025-04-29	3.5400	3.650000	3.5130	3.6300	-0.548%	3,562	+297.245%
2025-04-28	3.7060	3.820000	3.2490	3.6500	+1.108%	64,693	+295.068%
2025-04-25	3.5000	3.700000	3.5000	3.6100	+0.278%	16,398	+299.446%
2025-04-24	3.4000	3.896000	3.4000	3.6000	+0.279%	64,580	+300.556%
2025-04-23	3.6500	3.650000	3.4180	3.5900	+6.119%	18,119	+301.671%
2025-04-22	3.4870	3.500000	3.3640	3.3830	-3.343%	6,355	+326.249%
2025-04-21	3.4670	3.550000	3.3280	3.5000	+0.952%	19,870	+312.000%
2025-04-17	3.5000	3.500000	3.2210	3.4670	+0.697%	9,517	+315.922%
2025-04-16	3.3000	3.500000	3.0350	3.4430	+9.580%	47,876	+318.821%
2025-04-15	3.1430	3.381000	3.0000	3.1420	-3.025%	13,897	+358.943%
2025-04-14	3.3590	3.359000	3.0400	3.2400	+2.792%	16,517	+345.062%
2025-04-11	2.9000	3.305000	2.8000	3.1520	+8.877%	37,110	+357.487%
2025-04-10	3.0180	3.059000	2.8000	2.8950	-6.943%	8,726	+398.100%
2025-04-09	2.8000	3.300000	2.8000	3.1110	+11.746%	17,821	+363.517%
2025-04-08	3.1000	3.146000	2.7000	2.7840	-10.019%	25,466	+417.960%
2025-04-07	3.0170	3.199000	2.6050	3.0940	-0.514%	42,644	+366.063%
2025-04-04	3.0430	3.380000	3.0000	3.1100	+3.667%	141,732	+363.666%
2025-04-03	3.1510	3.340000	3.0000	3.0000	-10.314%	16,834	+380.667%
2025-04-02	3.2880	3.454000	3.1740	3.3450	-1.327%	14,016	+331.091%
2025-04-01	3.4700	3.535000	3.1770	3.3900	-1.453%	26,069	+325.369%
2025-03-31	3.7000	3.700000	3.3390	3.4400	-7.027%	14,314	+319.186%
2025-03-28	3.6550	3.800000	3.6010	3.7000	-3.394%	17,573	+289.730%
2025-03-27	3.9000	3.996000	3.6300	3.8300	+0.446%	80,460	+276.501%
2025-03-26	3.8210	3.980000	3.8020	3.8130	-0.209%	12,723	+278.180%
2025-03-25	3.8020	3.956000	3.8020	3.8210	+0.500%	12,214	+277.388%
2025-03-24	4.0000	4.200000	3.7900	3.8020	-2.613%	46,435	+279.274%
2025-03-21	3.8000	3.904000	3.7900	3.9040	+2.737%	24,858	+269.365%
2025-03-20	3.9000	4.170000	3.7900	3.8000	+0.264%	15,725	+279.474%
2025-03-19	3.7620	3.917000	3.7620	3.7900	0.000%	14,836	+280.475%
2025-03-18	3.8790	3.944000	3.7130	3.7900	-2.821%	58,103	+280.475%
2025-03-17	3.8500	4.000000	3.6170	3.9000	+5.292%	33,434	+269.744%
2025-03-14	3.9500	4.100000	3.7000	3.7040	-6.935%	71,765	+289.309%
2025-03-13	3.8040	4.000000	3.7690	3.9800	-0.251%	31,574	+262.312%
2025-03-12	3.7050	4.200000	3.6225	3.9900	+2.308%	66,652	+261.404%
2025-03-11	3.4820	3.900000	3.3500	3.9000	+8.635%	68,014	+269.744%
2025-03-10	3.3310	3.600000	3.2370	3.5900	0.000%	34,057	+301.671%
2025-03-07	3.5500	3.976000	3.4110	3.5900	-1.102%	48,228	+301.671%
2025-03-06	3.5860	4.000000	3.5010	3.6300	-1.812%	29,928	+297.245%
2025-03-05	3.5400	3.700000	3.3600	3.6970	+1.315%	19,753	+290.046%
2025-03-04	3.4000	3.650000	3.0300	3.6490	+5.462%	41,439	+295.177%

.dark-mode .lTYdDt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lTYdDt{ color: #333333; background-color: white; border: 2px solid #333333; }BNAIBrand Engagement Network Inc. Common Stockstock NASDAQ

BNAI
Brand Engagement Network Inc. Common Stock
stock NASDAQ